会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2025/07/10 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,445.64
+14.32/+1.00%
売買高（相対取引を含む） 1,129,811,003 株
（前日比 -24.59%）
値上がり銘柄数 198
値下がり銘柄数 121
変わらず銘柄数 95
総銘柄数 414
売買代金（相対取引を含む） 27,645,215 百万VND
（前日比 -21.98%）
VN30 1,569.34 +26.07 +1.69%
VNMID 2,086.38 +1.91 +0.09%
VNSML 1,496.81 +6.72 +0.45%
VN100 1,507.60 +13.40 +0.9%
VNALL 1,506.61 +13.01 +0.87%
VNX Allshare 2,387.08 +19.70 +0.83%
前日終値 1431.32 (07/09) 
始値 1437.18
高値  1446.16
安値 1434.06 
年初来高値 1445.64 (07/10) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 153,204,330 109,023,300 44,181,030
+0.97 +0.48 +0.29 +0.34 +0.09 +1.61
+0.17 +0.44 +0.93 +0.12 +0.47 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2025/07/10 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
BTT 38.6 0 0 0.00% - - 521,100 29.28 - 0 0
CLW 40.65 0 0 0.00% - - 528,450 29.69 - 0 0
COM 30.5 0 0 0.00% - - 430,679 24.20 - 0 0
DTT 17.9 0 0 0.00% - - 145,918 8.20 - 0 0
FDC 15.9 0 0 0.00% - - 614,217 34.51 - 0 0
FUCTVGF3 16.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 10.8 0 0 0.00% - - - - - 0 0
FUEABVND 10.5 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
GMH 7.9 0 0 0.00% - - 130,350 7.32 - 0 0
HAS 8 0 0 0.00% - - 62,400 3.51 - 0 0
HRC 32.8 0 0 0.00% - - 990,777 55.66 - 0 0
KPF 1.2 0 0 0.00% - - 73,041 4.10 - 0 0
L10 22.2 0 0 0.00% - - 217,338 12.21 - 0 0
LGC 60.8 0 0 0.00% - - 11,725,570 658.74 - 0 0
MDG 13.1 0 0 0.00% - - 135,255 7.60 - 0 0
NHT 10.5 0 0 0.00% - - 252,039 14.16 - 0 0
PMG 7.51 0 0 0.00% - - 347,985 19.55 - 0 0
PSH 1.7 0 0 0.00% - - 214,489 12.05 - 0 0
RDP 1.3 0 0 0.00% - - 63,791 3.58 - 0 0
SFI 27.5 0 0 0.00% - - 668,581 37.56 - 0 0
SSC 32.6 0 0 0.00% - - 432,660 24.31 - 0 0
STG 38.5 0 0 0.00% - - 3,782,754 212.51 - 0 0
SVI 59 0 0 0.00% - - 757,114 42.53 - 0 0
TDW 54.8 0 0 0.00% - - 465,800 26.17 - 0 0
TIX 38 0 0 0.00% - - 1,140,000 64.04 - 0 0
TMS 42 0 0 0.00% - - 7,112,126 399.56 - 0 0
TTE 39.95 0 0 0.00% - - 1,138,191 63.94 - 0 0
VAF 19.5 0 0 0.00% - - 734,474 41.26 - 0 0
VPS 9.1 0 0 0.00% - - 222,593 12.51 - 0 0
GTA 9.95 10 10 10 10 +50 +0.50% 100 - 98,300 5.52 11.49 0 0
HU1 6 6.4 6.4 6.4 6.4 +400 +6.67% 100 - 64,000 3.60 16.62 0 0
SRC 26.75 26.15 26.15 26.15 26.15 -600 -2.24% 100 - 733,857 41.23 4.84 0 0
VDP 37.2 37.2 37.2 37.2 37.2 0 0.00% 100 - 821,502 46.15 11.44 0 0
FUEKIVND 12.9 12.98 12.72 12.98 12.72 +80 +0.62% 200 - - - - 200 100
S4A 34.15 36.45 36.45 36.45 36.45 +2,300 +6.73% 200 - 1,538,190 86.42 17.46 0 0
SC5 16.55 16.5 15.7 16.5 15.7 -50 -0.30% 200 - 247,228 13.89 6.67 0 0
SMA 9.5 10 10 10 10 +500 +5.26% 200 - 203,528 11.43 15.65 0 0
ADP 29.4 29.45 29.4 29.45 29.4 +50 +0.17% 300 - 678,524 38.12 7.95 0 100
PNC 28.55 28.55 28.55 28.55 28.55 0 0.00% 300 - 308,321 17.32 30.18 0 0
BBC 58 57.5 57.3 57.5 57.3 -500 -0.86% 400 - 1,078,280 60.58 9.77 0 0
PIT 7.02 7.16 7.1 7.16 7.1 +140 +1.99% 400 - 101,745 5.72 35.62 0 0
SPM 10.65 10.9 10.5 10.9 10.5 +250 +2.35% 400 - 150,093 8.43 32.54 0 0
UIC 40 40.3 40.3 40.3 40.3 +300 +0.75% 400 - 334,812 18.81 5.73 0 0
VTB 10.1 10.05 10.05 10.05 10.05 -50 -0.50% 400 - 108,585 6.10 9.41 0 0
CCI 22.5 23 23 23 23 +500 +2.22% 500 - 403,445 22.67 13.94 0 0
HTV 9.12 9.1 9.1 9.1 9.1 -20 -0.22% 500 - 119,246 6.70 13.00 0 0
SFC 20.8 21 21 21 21 +200 +0.96% 500 - 237,121 13.32 13.93 0 0
SVC 20.1 21 21 21 21 +900 +4.48% 500 - 1,399,021 78.60 14.05 0 0
TNC 28.6 29.95 29.95 29.95 29.85 +1,350 +4.72% 500 - 576,538 32.39 19.39 0 0
DAT 7.38 7.43 7.15 7.43 7.15 +50 +0.68% 600 - 514,367 28.90 8.27 0 0
VCF 298.4 298.9 298.5 298.9 298.5 +500 +0.17% 600 - 7,944,503 446.32 17.79 100 200
VSI 19.8 18.6 18.55 18.6 18.55 -1,200 -6.06% 600 - 245,520 13.79 9.35 0 0
TBC 37.55 37.05 37.55 37.55 37.05 -500 -1.33% 900 - 2,352,675 132.17 13.21 0 500
ABR 13 13 13 13 13 0 0.00% 1,000 - 260,000 14.61 13.17 0 0
CMV 8.1 8.1 8.11 8.11 8.1 0 0.00% 1,000 - 147,063 8.26 14.26 0 0
PDN 95.2 95.2 95.2 95.2 95.2 0 0.00% 1,000 - 3,526,580 198.12 10.93 0 0
BHN 36.2 36.7 36.2 36.7 35.6 +500 +1.38% 1,100 - 8,507,060 477.92 22.95 100 0
SBV 8.6 8.5 8.24 8.5 8.2 -100 -1.16% 1,100 - 232,254 13.05 - 0 0
NVT 8.18 8.17 8.18 8.2 8 -10 -0.12% 1,200 - 739,385 41.54 - 100 0
BRC 14.15 14.15 14.15 14.15 14.15 0 0.00% 1,300 - 175,106 9.84 8.05 300 0
FUEIP100 9.83 9.16 9.16 9.16 9.16 -670 -6.82% 1,400 - - - - 0 0
LM8 13.55 13.5 13.5 13.5 13.5 -50 -0.37% 1,400 - 126,747 7.12 8.99 0 0
FUEKIVFS 15.04 15.04 15.03 15.04 15.03 0 0.00% 1,600 - - - - 1,600 0
TRA 68 68.5 68 68.6 68 +500 +0.74% 1,700 - 2,839,362 159.51 13.73 0 0
TVT 15.5 15.4 15.3 15.4 15.3 -100 -0.65% 1,700 - 323,400 18.17 14.01 0 0
DRL 56.3 56.6 56.3 56.6 56.3 +300 +0.53% 2,000 - 537,700 30.21 12.90 0 0
VPD 25 25.4 25.2 25.4 25 +400 +1.60% 2,000 - 2,707,377 152.10 12.76 0 0
VNL 20.9 21 21 21 20.95 +100 +0.48% 2,100 - 296,950 16.68 6.67 0 100
ILB 27.85 27.4 27.95 27.95 27.4 -450 -1.62% 2,200 - 1,046,666 58.80 8.32 0 200
FUEKIV30 10.27 10.48 10.98 10.98 10.27 +210 +2.04% 2,500 - - - - 600 200
QNP 32.15 32.15 31.6 32.15 31.5 0 0.00% 2,500 - 1,299,180 72.99 10.14 0 0
TCT 16.9 17 17 17 16.85 +100 +0.59% 2,500 - 217,396 12.21 20.09 0 0
CLC 49.95 49.75 49.95 49.95 49.65 -200 -0.40% 2,800 - 1,303,827 73.25 9.64 0 0
ABT 49 49.5 49.1 50 49.1 +500 +1.02% 3,200 - 582,974 32.75 6.49 0 0
TMP 64.6 64.7 64.8 64.8 64.6 +100 +0.15% 3,200 - 4,529,000 254.44 12.93 0 0
NCT 109.3 109.9 109.3 109.9 109.3 +600 +0.55% 3,300 - 2,875,614 161.55 11.98 200 600
TDM 57 57 58 58 55.5 0 0.00% 3,300 - 6,270,000 352.25 32.74 0 0
YBM 14.4 14.5 14.4 14.6 14.25 +100 +0.69% 3,500 - 207,348 11.65 15.56 0 0
OPC 23.6 23.6 23.65 23.65 23.6 0 0.00% 3,600 - 1,511,601 84.92 16.61 0 0
TPC 8.49 8.49 8 8.49 8 0 0.00% 3,600 - 191,169 10.74 16.05 0 0
DMC 62.8 62.3 62.9 62.9 62.3 -500 -0.80% 3,700 - 2,163,521 121.55 12.56 100 0
VNG 7.85 7.8 7.71 7.82 7.71 -50 -0.64% 3,900 - 758,758 42.63 312.00 0 700
TYA 14.5 14.7 14.5 14.7 14.5 +200 +1.38% 4,000 - 90,044 5.06 5.99 0 2,000
VID 5.17 5.17 5.18 5.18 5.17 0 0.00% 4,000 - 211,122 11.86 30.41 0 0
DBT 12.2 12.4 12.2 12.4 12.2 +200 +1.64% 4,500 - 254,580 14.30 16.06 0 0
NSC 83.5 83.5 83.5 84 83.5 0 0.00% 4,500 - 1,467,472 82.44 7.13 0 0
AST 65.5 66 66.8 66.8 65.2 +500 +0.76% 4,900 - 2,970,000 166.85 20.76 1,500 0
HMC 11.85 11.9 11.9 11.9 11.7 +50 +0.42% 5,000 - 324,870 18.25 12.70 0 0
C32 18.2 18.2 18.2 18.2 18.2 0 0.00% 5,100 - 273,530 15.37 33.64 0 0
SFG 11.5 11 11.4 11.65 10.9 -500 -4.35% 5,400 - 526,871 29.60 20.52 0 0
FUEFCV50 11.3 11.85 11.44 11.85 11.4 +550 +4.87% 5,600 - - - - 0 0
PGI 20.75 20.4 20.75 20.85 20.4 -350 -1.69% 5,700 - 2,262,295 127.10 9.74 300 0
SHA 4.05 4.06 4.14 4.14 4.03 +10 +0.25% 5,700 - 135,794 7.63 10.05 0 0
SRF 9 8.98 8.63 8.98 8.6 -20 -0.22% 5,800 - 303,405 17.05 172.69 0 0
FUEDCMID 12.7 12.75 12.75 12.75 12.4 +50 +0.39% 6,100 - - - - 400 1,000
SHP 36.1 36 36 36.15 36 -100 -0.28% 6,100 - 3,643,429 204.69 12.75 0 0
ASG 17.3 17.45 17.3 17.45 17.2 +150 +0.87% 6,500 - 1,584,192 89.00 54.70 0 0
AAM 7.2 7.31 7.2 7.64 7.2 +110 +1.53% 6,800 - 76,398 4.29 - 0 0
TCR 3.14 3.14 3.14 3.14 3 0 0.00% 7,900 - 32,548 1.83 - 0 0
VCA 9.05 9.19 9.5 9.5 9.19 +140 +1.55% 7,900 - 139,571 7.84 135.15 0 0
VMD 17.05 16.95 17.05 17.05 16.95 -100 -0.59% 8,100 - 261,713 14.70 11.70 100 0
HTL 28.7 28.05 28.15 28.3 28 -650 -2.26% 9,900 - 336,600 18.91 14.54 0 0
RAL 97.7 98 98.5 98.5 97.8 +300 +0.31% 10,000 - 2,307,647 129.64 3.89 3,200 0
VNS 9.54 9.57 9.59 9.59 9.45 +30 +0.31% 10,300 - 649,412 36.48 7.79 0 0
EVE 10.7 10.85 10.55 11.2 10.5 +150 +1.40% 10,500 - 455,481 25.59 - 5,300 600
CCC 16.5 16.85 17 17 16.4 +350 +2.12% 11,300 - 678,213 38.10 - 0 0
DTL 10.5 11.1 11.2 11.2 11.1 +600 +5.71% 12,400 - 673,004 37.81 158.57 0 0
DHM 6.59 6.59 6.59 6.59 6.53 0 0.00% 13,000 - 227,590 12.79 74.89 0 0
FUCVREIT 5.21 5.57 5.54 5.57 5.54 +360 +6.91% 13,000 - - - - 0 5,500
HVX 2.52 2.56 2.52 2.56 2.52 +40 +1.59% 13,700 - 106,305 5.97 - 0 0
DVP 77.7 77.7 78 78 77.5 0 0.00% 13,800 - 3,108,000 174.61 9.24 410 6,800
FUETCC50 11.46 11.6 11.56 11.6 11.55 +140 +1.22% 14,300 - - - - 0 0
DHG 101.4 101.4 101.2 101.5 101 0 0.00% 14,700 - 13,257,652 744.81 17.60 0 600
ITD 13.8 13.8 13.8 13.9 13.8 0 0.00% 14,700 - 337,567 18.96 - 0 0
FUESSV50 21.51 21.7 21.52 21.7 21.51 +190 +0.88% 15,300 - - - - 2,500 0
HNA 24.5 24.5 24 24.5 24 0 0.00% 15,400 - 5,763,189 323.77 21.36 0 0
SZL 43 43.35 43 43.4 43 +350 +0.81% 15,500 - 1,185,386 66.59 14.17 0 0
CHP 35.2 35.2 35.2 35.35 35.15 0 0.00% 15,700 - 5,171,326 290.52 16.48 0 0
SGN 65.8 65.7 65.9 66.2 65.7 -100 -0.15% 16,300 - 2,203,157 123.77 9.04 1,000 0
FUEMAV30 18.54 19 18.56 19 18.56 +460 +2.48% 17,600 - - - - 17,000 100
DXV 3.8 3.79 3.8 3.8 3.75 -10 -0.26% 17,700 - 37,521 2.11 - 0 0
SVT 12.65 12.65 12.7 12.7 12.6 0 0.00% 18,000 - 218,984 12.30 7.94 0 0
DSN 46.7 46.5 46.25 46.5 46.1 -200 -0.43% 18,400 - 561,860 31.57 7.13 0 0
FUEMAVND 14.4 14.6 14.4 14.6 14.3 +200 +1.39% 18,700 - - - - 18,400 15,000
PGV 18.95 19 18.9 19 18.9 +50 +0.26% 19,000 - 21,345,893 1,199.21 - 0 0
VRC 12.85 12.6 12.85 12.9 12.6 -250 -1.95% 20,000 - 630,000 35.39 630.00 500 0
CLL 33.95 34.2 34 34.4 34 +250 +0.74% 20,800 - 1,162,800 65.33 12.56 1,200 6,000
KHP 12.2 12.15 12.2 12.2 12.1 -50 -0.41% 22,000 - 733,577 41.21 12.70 0 0
HTG 42.95 42.85 42.95 43 42.65 -100 -0.23% 22,200 - 1,542,716 86.67 6.46 0 0
TMT 11.6 11.5 11.6 11.6 11.5 -100 -0.86% 22,200 - 424,097 23.83 - 400 100
PJT 10.1 10.1 10.1 10.25 10.05 0 0.00% 22,500 - 251,316 14.12 9.63 0 0
SBA 29.6 29.65 29.5 29.7 29.5 +50 +0.17% 23,500 - 1,793,477 100.76 15.80 0 0
DTA 4.52 4.58 4.44 4.6 4.43 +60 +1.33% 23,900 - 82,714 4.65 55.18 0 0
ACC 14 14 14 14 13.95 0 0.00% 24,100 - 1,470,000 82.58 28.11 0 0
LBM 31.4 31.5 30.9 31.5 30.1 +100 +0.32% 24,500 - 1,260,000 70.79 15.28 15,200 1,500
MCP 31.25 31.3 30 31.3 30 +50 +0.16% 24,500 - 565,351 31.76 18.78 0 0
SMB 41 41.5 41 41.5 40.95 +500 +1.22% 25,100 - 1,238,636 69.59 8.02 0 0
THG 56.8 56.5 56.9 56.9 56.5 -300 -0.53% 25,200 - 1,758,840 98.81 10.99 0 0
TN1 11.4 11.5 11.8 11.8 11.5 +100 +0.88% 25,300 - 628,272 35.30 12.34 0 300
FUESSVFL 25.86 25.92 25.86 26.04 25.85 +60 +0.23% 26,000 - - - - 6,000 0
HUB 16.2 16 16.1 16.2 15.9 -200 -1.23% 26,800 - 483,886 27.18 6.74 0 2,800
RYG 11.85 11.85 11.9 12 11.8 0 0.00% 26,900 - 533,250 29.96 7.90 100 0
NBB 22.3 21.95 22 22.3 21.95 -350 -1.57% 27,100 - 2,198,508 123.51 3,135.71 0 0
LAF 18.8 19.45 18.95 19.45 18.95 +650 +3.46% 29,000 - 296,185 16.64 7.61 21,000 0
VSH 49.4 49.5 49.2 49.95 49.2 +100 +0.20% 30,300 - 11,693,942 656.96 26.08 2,600 0
HCD 7.8 7.85 7.71 7.9 7.66 +50 +0.64% 31,100 - 290,127 16.30 9.61 800 0
FUESSV30 18.77 19 19.19 19.47 17.88 +230 +1.23% 33,400 - - - - 1,900 2,100
C47 7.07 7.02 7.07 7.07 7.02 -50 -0.71% 34,000 - 255,123 14.33 65.00 0 0
BTP 12 12 12 12.1 11.95 0 0.00% 35,400 - 725,827 40.78 16.95 0 0
MCM 28.35 28.4 28.35 28.45 28.3 +50 +0.18% 36,200 - 3,124,000 175.51 15.79 0 0
CVT 27.5 27.45 26.2 27.45 26 -50 -0.18% 41,300 - 1,007,165 56.58 16.84 0 0
PGD 24.95 25 25 25.05 24.9 +50 +0.20% 42,400 - 2,474,933 139.04 10.57 1,000 40,900
GSP 12.95 12.95 12.95 13 12.95 0 0.00% 42,700 - 794,861 44.66 8.59 0 0
PGC 13.85 13.9 13.85 13.9 13.8 +50 +0.36% 43,800 - 838,716 47.12 9.81 0 9,200
BIC 39.1 38.75 39 39.2 38.75 -350 -0.90% 45,400 - 4,544,480 255.31 9.11 500 26,900
HTI 18.4 18.3 18.25 18.5 18.25 -100 -0.54% 46,100 - 456,570 25.65 7.42 0 0
NNC 33.35 33.25 33.05 33.25 32.6 -100 -0.30% 46,700 - 728,840 40.95 12.65 0 0
SVD 3.5 3.55 3.55 3.55 3.46 +50 +1.43% 46,800 - 98,001 5.51 7.22 0 0
LIX 30.65 30.3 30.6 30.6 30.3 -350 -1.14% 48,300 - 1,963,440 110.31 10.85 0 14,000
ACL 12 12 12 12 11.9 0 0.00% 51,400 - 601,908 33.82 55.81 100 0
ACG 36 36 35.8 36.3 35.8 0 0.00% 51,700 - 5,428,366 304.96 12.93 0 0
VFG 66.1 66 66 67.5 66 -100 -0.15% 51,700 - 2,753,033 154.66 6.51 26,700 0
CNG 29.3 29.35 29.3 29.4 29 +50 +0.17% 52,100 - 1,030,164 57.87 13.33 0 1,800
SGT 17.9 17.9 17.9 17.95 17.75 0 0.00% 54,300 - 2,649,257 148.83 20.36 0 0
DQC 11.85 11.6 11.85 12.4 11.5 -250 -2.11% 54,800 - 319,674 17.96 - 0 0
MHC 7.98 7.98 7.94 8 7.94 0 0.00% 55,200 - 346,940 19.49 29.45 0 0
PTB 53.9 53.9 53.7 54.3 53.6 0 0.00% 58,400 - 3,607,980 202.70 9.79 1,700 10,300
TVB 9.07 9.03 9.05 9.08 9 -40 -0.44% 59,500 - 1,012,236 56.87 8.03 0 0
TEG 6.39 6.37 6.78 6.78 6.37 -20 -0.31% 59,700 - 769,538 43.23 151.67 0 0
PTC 6.03 6.18 6.1 6.3 6.1 +150 +2.49% 60,600 - 198,944 11.18 10.28 0 0
CDC 15 15.1 15 15.1 14.9 +100 +0.67% 62,700 - 664,059 37.31 13.80 0 0
PVP 15.75 15.7 15.85 15.85 15.65 -50 -0.32% 65,200 - 1,628,128 91.47 8.36 0 100
ICT 12.75 12.8 12.8 12.9 12.7 +50 +0.39% 71,100 - 411,968 23.14 13.25 0 0
SAV 16.85 16.85 16.75 16.85 16.4 0 0.00% 71,300 - 417,782 23.47 7.23 0 0
IMP 52.6 52.7 53 53.8 52.3 +100 +0.19% 72,400 - 8,116,272 455.97 27.28 2,700 15,100
TIP 19.3 19.35 19.35 19.35 19.2 +50 +0.26% 73,700 - 1,257,902 70.67 6.89 0 0
TNT 5.05 5.05 5.07 5.14 5.05 0 0.00% 74,600 - 257,550 14.47 721.43 0 300
DHA 43.5 42.95 43.4 43.5 42.95 -550 -1.26% 75,100 - 632,270 35.52 12.23 0 1,800
FUEVN100 19.7 19.82 19.71 19.82 19.71 +120 +0.61% 78,500 - - - - 9,900 0
STK 26.8 26.7 26.95 26.95 26 -100 -0.37% 79,900 - 2,580,206 144.96 205.38 28,500 15,400
FCM 4.13 4.14 4.22 4.22 4.12 +10 +0.24% 81,800 - 191,378 10.75 133.55 500 0
FMC 38.45 38.45 38.15 38.65 38.15 0 0.00% 82,200 - 2,514,203 141.25 8.22 3,400 0
SJS 101 106 101.3 107.9 101.2 +5,000 +4.95% 83,000 - 12,073,133 678.27 44.97 0 0
HHP 9.23 9.22 9.2 9.27 9.2 -10 -0.11% 86,400 - 798,031 44.83 46.80 0 500
TCL 35.35 35.2 35.3 36.3 35.2 -150 -0.42% 87,600 - 1,061,577 59.64 8.66 3,300 12,500
KMR 3.12 3.13 3.12 3.16 3.12 +10 +0.32% 89,500 - 178,028 10.00 30.39 0 0
LHG 33.1 33.1 33.15 33.45 33.05 0 0.00% 90,300 - 1,655,398 93.00 10.33 900 1,100
SJD 14.95 15.1 15.05 15.1 15 +150 +1.00% 93,700 - 1,041,879 58.53 7.31 0 0
HSL 6.09 6.06 6.1 6.19 6.06 -30 -0.49% 117,900 - 233,718 13.13 34.63 0 7,500
ASP 5.35 5.36 5.35 5.5 5.25 +10 +0.19% 118,500 - 200,140 11.24 28.06 0 0
BMP 143.9 142.3 142.8 144 141.9 -1,600 -1.11% 120,200 - 11,648,811 654.43 11.76 35,200 25,400
TDP 32.5 32.5 32.4 32.5 32.4 0 0.00% 123,500 - 2,867,223 161.08 29.90 0 0
TRC 67.3 67.5 68.1 68.4 67.3 +200 +0.30% 143,100 - 1,965,938 110.45 8.88 28,600 10,000
BMC 19.65 20 20.2 20.25 19.6 +350 +1.78% 146,000 - 247,853 13.92 10.78 1,500 900
TVS 18.6 18.65 18.6 19 18.6 +50 +0.27% 147,500 - 3,114,462 174.97 11.08 3,500 8,700
D2D 35.3 35.45 35.3 35.75 35.25 +150 +0.42% 148,600 - 1,072,708 60.26 14.61 6,800 0
TDG 3.3 3.3 3.3 3.39 3.29 0 0.00% 149,800 - 79,897 4.49 11.66 0 0
SBG 12.5 12.5 12.55 12.6 12.4 0 0.00% 150,400 - 625,000 35.11 11.58 0 40,700
BMI 21.35 21.2 21.35 21.35 21.15 -150 -0.70% 153,400 - 2,812,028 157.98 13.55 700 11,300
BWE 47.75 48.2 47.8 48.9 47.8 +450 +0.94% 154,600 - 10,600,561 595.54 19.99 10,100 15,200
ADS 7.94 7.99 7.94 8 7.94 +50 +0.63% 159,400 - 610,394 34.29 11.98 0 0
BKG 3 2.98 3.07 3.07 2.96 -20 -0.67% 159,500 - 213,395 11.99 14.33 0 0
FUEVFVND 34.87 34.68 34.99 34.99 34.52 -190 -0.54% 180,100 - - - - 44,400 93,200
TNI 2.39 2.46 2.39 2.51 2.37 +70 +2.93% 180,900 - 129,150 7.26 - 0 0
PAC 23.25 23.1 23.3 23.3 23.1 -150 -0.65% 191,900 - 1,610,239 90.46 9.42 0 3,200
PHC 5.23 5.23 5.25 5.28 5.19 0 0.00% 192,400 - 265,066 14.89 54.48 0 0
HII 4.24 4.36 4.19 4.37 4.19 +120 +2.83% 200,100 - 321,171 18.04 103.81 0 0
DSC 15.5 15.9 15.55 15.9 15.35 +400 +2.58% 202,100 - 3,256,939 182.97 18.42 900 1,400
PTL 3 3.04 3.08 3.1 3.01 +40 +1.33% 203,700 - 304,000 17.08 - 0 0
DBD 54.4 54.7 54.5 54.9 54.1 +300 +0.55% 204,700 - 5,117,391 287.49 21.62 0 7,000
GDT 21.1 20.75 21 21.25 20.75 -350 -1.66% 206,200 - 511,921 28.76 9.58 4,000 167,400
CIG 8.61 8.73 8.6 8.9 8.54 +120 +1.39% 213,000 - 445,579 25.03 5.06 0 0
CRE 8.92 8.94 8.95 9 8.9 +20 +0.22% 214,900 - 4,145,285 232.88 100.45 9,600 0
PLP 4.82 5.15 5.15 5.15 5.15 +330 +6.85% 220,900 - 360,499 20.25 40.87 0 0
DAH 3.38 3.41 3.4 3.49 3.4 +30 +0.89% 225,400 - 287,122 16.13 42.10 0 0
TCI 8.75 8.76 8.75 8.8 8.6 +10 +0.11% 226,500 - 1,012,840 56.90 17.84 0 5,300
MSH 37.2 37.3 37.2 37.65 37.1 +100 +0.27% 234,000 - 4,197,034 235.79 6.78 62,800 7,200
NAF 24.2 24.2 24.1 24.2 24 0 0.00% 237,200 - 1,645,097 92.42 11.58 5,000 24,000
VPL 94.1 93.7 94.1 97 93.5 -400 -0.43% 243,900 - 168,032,245 9,440.01 61.97 25,900 200
FIR 9.04 9.04 9.08 9.13 9 0 0.00% 246,300 - 580,777 32.63 904.00 27,600 800
HAP 6.74 6.75 6.7 6.81 6.65 +10 +0.15% 248,000 - 748,861 42.07 7.37 3,700 4,400
HVH 13.85 13.9 13.85 14.2 13.7 +50 +0.36% 249,500 - 604,502 33.96 18.71 46,500 17,000
TCO 10 10.05 10 10.15 9.98 +50 +0.50% 250,500 - 314,772 17.68 14.80 0 0
SMC 11 10.85 11 11.05 10.8 -150 -1.36% 264,500 - 798,634 44.87 27.33 0 11,200
MIG 17.35 17.4 17.3 17.4 17.2 +50 +0.29% 270,300 - 3,504,941 196.91 13.44 4,600 66,600
BCE 10.35 10.4 10.35 10.5 10.3 +50 +0.48% 276,500 - 364,000 20.45 4.88 0 0
VIP 12.7 12.8 12.8 12.85 12.7 +100 +0.79% 278,200 - 876,428 49.24 11.72 10,000 1,800
TLD 7.03 7.04 7.08 7.08 7 +10 +0.14% 285,500 - 547,299 30.75 38.90 0 0
SKG 10.35 10.45 10.35 10.45 10.3 +100 +0.97% 293,700 - 694,901 39.04 20.45 9,000 0
ADG 10.15 10.8 10.8 10.85 10.75 +650 +6.40% 302,600 - 230,910 12.97 12.98 30,700 6,000
TLG 55.5 55 55.6 56.1 54.8 -500 -0.90% 309,700 - 4,754,947 267.13 11.44 5,900 89,400
CMX 7.26 7.17 7.25 7.3 7.15 -90 -1.24% 310,000 - 730,616 41.05 13.06 4,400 2,500
SHI 14 14 13.9 14 13.9 0 0.00% 324,500 - 2,379,294 133.67 29.41 0 3,500
KOS 38.5 38.55 38.5 38.55 38.4 +50 +0.13% 329,300 - 8,345,355 468.84 389.39 1,600 0
LGL 4.47 4.31 4.41 4.47 4.31 -160 -3.58% 331,900 - 221,953 12.47 - 0 0
HID 2.92 2.9 2.92 2.92 2.81 -20 -0.68% 352,600 - 222,593 12.51 39.19 81,300 0
SGR 31.25 30.9 31.1 32 30.85 -350 -1.12% 358,900 - 2,159,137 121.30 31.31 3,500 75,700
TNH 17.1 17.1 17.1 17.15 16.85 0 0.00% 378,400 - 2,465,500 138.51 49.42 24,100 24,800
AAT 3.12 3.33 3.14 3.33 3.14 +210 +6.73% 379,400 - 235,828 13.25 - 16,800 0
CKG 13.7 14 13.8 14.3 13.8 +300 +2.19% 385,800 - 1,600,353 89.91 10.86 0 0
GEE 93.5 95 94 95 93.2 +1,500 +1.60% 392,600 - 34,769,996 1,953.37 545.98 41,700 58,640
NO1 7.22 7.1 7.29 7.29 7.06 -120 -1.66% 405,900 - 170,400 9.57 9.45 0 12,800
DCL 23 22.9 23.05 23.1 22.85 -100 -0.43% 409,700 - 1,672,640 93.97 31.24 0 0
FRT 186.8 183.6 186.8 186.8 183.6 -3,200 -1.71% 412,300 - 25,014,103 1,405.29 80.07 43,800 276,300
TTA 10.7 10.6 10.7 10.7 10.6 -100 -0.93% 414,600 - 1,802,610 101.27 9.15 7,100 0
SCS 66.8 67.2 67.1 67.5 66.7 +400 +0.60% 419,500 - 6,859,573 385.37 10.26 112,300 70,000
ABS 3.81 3.84 3.81 3.86 3.78 +30 +0.79% 426,700 - 307,200 17.26 128.00 0 0
TLH 5.68 5.66 5.7 5.75 5.63 -20 -0.35% 449,100 - 635,731 35.72 - 21,100 80
DSE 24.15 23.75 24.15 24.15 23.7 -400 -1.66% 449,300 - 8,072,625 453.52 42.72 0 139,300
SAM 6.85 6.89 6.9 6.99 6.85 +40 +0.58% 451,500 - 2,617,931 147.07 31.32 25,100 4,900
BVH 53.9 54 53.9 54.3 53.1 +100 +0.19% 455,500 - 40,085,429 2,251.99 18.99 72,510 31,040
DHC 28.9 29.1 28.65 29.1 28.5 +200 +0.69% 501,000 - 2,342,348 131.59 9.87 101,500 9,700
KDC 55.9 55.9 55.9 55.9 55.4 0 0.00% 513,700 - 16,200,173 910.12 402.16 17,100 10,400
PHR 61.5 61.5 61.1 61.9 60.3 0 0.00% 518,200 - 8,333,201 468.16 19.74 127,300 700
APG 12.25 12.05 12.3 12.3 12 -200 -1.63% 522,900 - 2,694,644 151.38 - 500 108,600
CRC 10.35 10.35 10.3 10.4 10.1 0 0.00% 541,100 - 707,939 39.77 8.13 0 0
CTR 103 102.4 103 105 102.2 -600 -0.58% 562,900 - 11,713,114 658.04 21.76 38,000 93,800
PPC 11.45 11.4 11.45 11.55 11.4 -50 -0.44% 565,800 - 3,654,989 205.34 8.56 76,100 100,000
BCM 68.6 68.6 68.6 69.1 68 0 0.00% 567,700 - 71,001,000 3,988.82 34.13 121,800 17,200
PNJ 82.8 82.3 83 83.1 82 -500 -0.60% 596,100 - 27,809,599 1,562.34 14.41 195,400 422,600
CTF 22.3 22.1 22.2 22.45 21.6 -200 -0.90% 599,400 - 2,113,950 118.76 42.58 23,800 77,400
CCL 7.11 7.26 7.11 7.45 7.11 +150 +2.11% 599,600 - 432,561 24.30 11.34 9,200 22,700
TDH 4.35 4.4 4.37 4.52 4.35 +50 +1.15% 599,700 - 495,672 27.85 - 20,800 3,110
SIP 70.9 71 70.8 72 70.7 +100 +0.14% 622,500 - 14,947,872 839.77 13.82 54,000 21,800
TV2 38.25 38.9 38.35 39.3 38.2 +650 +1.70% 652,600 - 2,626,768 147.57 40.61 64,330 45,600
AGG 16.9 16.85 17 17.25 16.85 -50 -0.30% 662,100 - 2,738,598 153.85 9.21 43,900 14,800
HTN 10.4 10.15 10.55 10.55 10.15 -250 -2.40% 672,300 - 904,532 50.82 36.78 3,400 101,700
ST8 6.63 6.69 6.65 6.8 6.6 +60 +0.90% 673,100 - 172,073 9.67 7.77 0 0
REE 67.5 67.5 68 68 67.3 0 0.00% 698,100 - 36,561,924 2,054.04 15.93 0 0
LSS 9.45 9.61 9.5 9.7 9.49 +160 +1.69% 703,700 - 823,977 46.29 24.21 0 0
DRC 21.75 21.85 22 22 21.7 +100 +0.46% 746,800 - 2,595,618 145.82 11.21 0 323,000
NT2 19.75 19.7 19.85 19.9 19.65 -50 -0.25% 760,600 - 5,671,158 318.60 71.38 56,200 257,400
NHA 21.2 21.2 21.15 21.6 21.15 0 0.00% 762,000 - 1,030,144 57.87 14.45 0 50,100
DPR 40.4 40.65 40.4 40.95 40.2 +250 +0.62% 776,400 - 3,531,913 198.42 13.55 134,700 17,100
ITC 14.8 14.8 14.95 15.25 14.75 0 0.00% 795,300 - 1,419,839 79.77 44.18 0 0
BFC 46.9 46.7 46.8 47.4 46.6 -200 -0.43% 830,700 - 2,669,745 149.99 8.31 2,300 118,300
NHH 10.6 11.3 10.7 11.3 10.6 +700 +6.60% 850,300 - 823,544 46.27 9.58 0 100
VPH 5.64 5.64 5.78 5.78 5.51 0 0.00% 882,500 - 537,818 30.21 4.15 4,800 0
TDC 11.45 11.35 11.6 11.6 11.35 -100 -0.87% 920,900 - 1,135,000 63.76 2.74 7,800 153,000
VHC 59.6 59.1 60 60.3 59 -500 -0.84% 954,300 - 13,265,182 745.23 10.80 194,400 72,800
HT1 12.8 13.1 12.75 13.1 12.75 +300 +2.34% 984,600 - 4,998,828 280.83 82.91 18,800 800
VPG 8.03 8.13 8.03 8.17 8.03 +100 +1.25% 987,800 - 718,820 40.38 7.66 246,700 13,600
CSV 36.15 36.25 36.4 36.7 36.1 +100 +0.28% 994,200 - 4,005,622 225.03 18.40 14,600 0
GIL 19.1 18.95 19.1 19.15 18.9 -150 -0.79% 1,014,800 - 1,925,248 108.16 50.67 65,000 3,500
PET 24.5 24.6 24.4 25.1 24.4 +100 +0.41% 1,016,400 - 2,625,364 147.49 18.51 0 0
VTO 12.75 12.95 12.8 13.1 12.8 +200 +1.57% 1,029,100 - 1,034,273 58.11 11.51 68,800 91,000
AGR 15.9 15.7 16 16 15.6 -200 -1.26% 1,099,500 - 3,584,495 201.38 25.04 100 81,700
EVG 6.27 6.23 6.27 6.37 6.22 -40 -0.64% 1,115,000 - 1,341,006 75.34 42.67 67,800 116,500
DPG 44.95 44.6 45 45.6 44.55 -350 -0.78% 1,128,000 - 4,495,637 252.56 12.55 27,600 208,800
GAS 68 68.4 68.1 68.9 67.6 +400 +0.59% 1,136,600 - 160,238,828 9,002.18 15.71 157,000 191,800
TCD 2.15 2.3 2.3 2.3 2.3 +150 +6.98% 1,138,600 - 772,387 43.39 4.99 0 100
CTD 85.1 84.3 86 86 84.3 -800 -0.94% 1,158,200 - 8,424,100 473.26 25.39 3,800 66,600
HAR 3.88 3.94 4.05 4.13 3.9 +60 +1.55% 1,188,600 - 376,995 21.18 38.25 6,900 200
APH 6.3 6.54 6.35 6.73 6.32 +240 +3.81% 1,203,800 - 1,595,003 89.61 13.40 28,000 46,400
VTP 120.5 122.1 120.6 124.8 120.6 +1,600 +1.33% 1,204,100 - 14,869,709 835.38 51.52 33,400 151,140
TSC 2.96 2.96 2.97 3.07 2.95 0 0.00% 1,249,200 - 582,702 32.74 592.00 0 0
VJC 94 96 94.1 96 93.7 +2,000 +2.13% 1,272,300 - 51,994,688 2,921.05 37.05 96,600 99,900
CTI 24.65 24.9 24.6 24.9 24.55 +250 +1.01% 1,319,500 - 1,568,700 88.13 13.77 67,500 20,600
SBT 20 20.05 19.8 20.05 19.7 +50 +0.25% 1,409,300 - 16,764,935 941.85 35.18 82,500 9,500
IDI 7.16 7.14 7.2 7.27 7.12 -20 -0.28% 1,456,300 - 1,950,453 109.58 28.79 2,200 91,300
VNE 5.02 5.37 5.09 5.37 5.05 +350 +6.97% 1,504,700 - 440,637 24.75 - 43,600 0
BSI 44.3 43.85 44.7 44.85 43.7 -450 -1.02% 1,528,500 - 10,759,297 604.45 23.68 6,900 197,400
CTS 29.7 29.5 29.85 29.9 29.2 -200 -0.67% 1,646,300 - 6,274,456 352.50 18.98 83,200 57,000
HAX 15.35 15.35 15.45 15.5 15.25 0 0.00% 1,668,000 - 1,649,199 92.65 13.20 197,100 79,500
PLX 37.45 37.9 37.5 38.35 37.45 +450 +1.20% 1,682,800 - 48,155,446 2,705.36 21.45 50,500 206,900
VGC 44.6 45.8 44.7 45.8 44.7 +1,200 +2.69% 1,731,000 - 20,534,430 1,153.62 18.59 294,500 100,100
TCM 31.8 31.65 31.5 31.8 31.25 -150 -0.47% 1,811,800 - 3,546,027 199.21 12.42 1,840 10,800
CSM 13.45 13.6 13.4 13.75 13.3 +150 +1.12% 1,850,000 - 1,409,304 79.17 31.41 206,000 46,200
GMD 60.6 60.9 60.7 61.3 60.2 +300 +0.50% 1,853,800 - 25,589,712 1,437.62 14.24 366,230 6,190
TTF 3.03 3.02 3.03 3.04 2.99 -10 -0.33% 1,910,500 - 1,241,817 69.77 201.33 0 50,910
HVN 38.1 37.8 38.1 38.2 37.8 -300 -0.79% 1,966,000 - 83,704,100 4,702.48 - 2,500 192,400
OGC 4.19 4.48 4.19 4.48 4.18 +290 +6.92% 1,980,100 - 1,344,000 75.51 11.26 22,300 0
PAN 28.75 28.9 28.6 29.6 28.6 +150 +0.52% 2,044,400 - 6,037,058 339.16 10.69 235,300 117,700
ELC 22.65 23.1 22.7 23.5 22.7 +450 +1.99% 2,045,400 - 2,308,786 129.71 20.09 224,800 315,500
NAB＊ 14.35 14.8 14.8 14.95 14.65 +450 +3.14% 2,050,200 - 20,313,748 1,141.22 5.48 213,500 258,220
BAF 33.65 33.75 33.5 33.75 33.5 +100 +0.30% 2,128,700 - 10,260,730 576.45 21.69 37,000 99,980
ASM 7.59 7.72 7.65 7.76 7.6 +130 +1.71% 2,133,500 - 2,857,776 160.55 14.93 149,600 163,500
SAB 47.65 48.1 47.7 48.35 47.7 +450 +0.94% 2,150,900 - 61,691,250 3,465.80 14.62 404,400 514,500
GEG 16.45 16.4 16.5 16.7 16.35 -50 -0.30% 2,214,600 - 6,929,137 389.28 94.25 167,100 0
DRH 3.28 3.5 3.5 3.5 3.5 +220 +6.71% 2,267,800 - 432,978 24.32 - 0 0
KSB 17.45 17.35 17.6 17.65 17.3 -100 -0.57% 2,277,100 - 1,985,598 111.55 36.37 109,300 78,200
DGC 102.1 101.5 101.6 102 101 -600 -0.59% 2,304,100 - 38,547,509 2,165.59 13.73 324,500 32,200
CMG 41.05 43 41.5 43.65 41.45 +1,950 +4.75% 2,317,200 - 9,085,935 510.45 28.46 223,600 17,950
FIT 4.56 4.56 4.58 4.73 4.56 0 0.00% 2,387,800 - 1,550,095 87.08 12.99 0 0
JVC 5.32 5.68 5.32 5.69 5.31 +360 +6.77% 2,437,100 - 639,001 35.90 15.82 24,300 111,800
NLG 39.75 39.5 39.9 40.45 39.45 -250 -0.63% 2,487,400 - 15,210,475 854.52 30.74 917,800 857,900
SZC 37.15 36.75 37.2 37.25 36.65 -400 -1.08% 2,531,100 - 6,614,480 371.60 22.74 142,400 159,100
SSB 19.1 19.2 19.15 19.2 19 +100 +0.52% 2,569,300 - 54,624,000 3,068.76 11.65 410,400 39,300
DCM 34.25 34.2 34.55 34.6 34.1 -50 -0.15% 2,661,100 - 18,105,480 1,017.16 14.29 15,600 188,200
FCN 14.4 14.4 14.3 14.8 14.3 0 0.00% 2,730,200 - 2,267,122 127.37 244.07 214,100 291,600
DPM 38.7 38.7 38.95 39 38.65 0 0.00% 2,734,300 - 15,144,636 850.82 35.90 17,100 292,100
VPI 54 53.2 54 54 52.6 -800 -1.48% 2,753,400 - 17,026,637 956.55 47.84 289,100 151,700
DC4 14.75 14.15 14.75 14.9 14.15 -600 -4.07% 2,754,700 - 1,225,728 68.86 6.77 56,300 165,400
LPB 33.15 33.3 33.25 33.3 33 +150 +0.45% 2,842,500 - 99,476,494 5,588.57 10.23 274,700 602,200
VDS 15.4 15.35 15.6 15.75 15.3 -50 -0.32% 2,852,400 - 4,103,055 230.51 12.62 0 134,100
IJC 12.95 12.8 13 13.1 12.7 -150 -1.16% 3,073,700 - 4,835,179 271.64 13.75 235,900 184,900
VOS 14.95 15.05 15.15 15.4 14.85 +100 +0.67% 3,477,800 - 2,107,000 118.37 6.28 323,300 266,400
PC1 22.45 22.55 22.5 22.85 22.35 +100 +0.45% 3,589,400 - 8,064,830 453.08 19.16 140,700 56,150
DXS 9.56 9.62 9.67 9.75 9.44 +60 +0.63% 3,618,600 - 5,570,972 312.98 40.76 79,600 490,990
PVT 18 18.25 18 18.4 18 +250 +1.39% 4,123,900 - 8,576,245 481.81 6.34 196,400 337,000
KDH 31 30.85 31.1 31.7 30.8 -150 -0.48% 4,175,600 - 31,193,748 1,752.46 38.56 322,600 1,162,000
HHS 16.15 16.35 16.35 16.5 16.1 +200 +1.24% 4,287,900 - 7,062,971 396.80 16.38 384,500 439,000
HDG 25.7 25.6 25.75 25.95 25.4 -100 -0.39% 4,336,800 - 9,471,054 532.08 23.64 133,200 1,406,700
HAH 69.1 70.2 69.8 71.4 69.1 +1,100 +1.59% 4,547,800 - 9,118,588 512.28 13.89 443,700 27,100
NTL 19.05 19.9 19.2 19.9 19.15 +850 +4.46% 4,572,000 - 2,427,400 136.37 4.21 326,400 324,300
HDC 26.4 26.4 26.5 27 26.35 0 0.00% 4,586,600 - 4,708,571 264.53 60.83 126,400 373,600
LCG 9.98 10.1 10.05 10.3 10 +120 +1.20% 4,611,300 - 1,950,217 109.56 16.75 1,000 65,800
DGW 44.2 44.7 44.2 45.6 44 +500 +1.13% 4,696,100 - 9,796,841 550.38 22.32 161,010 1,059,260
DLG 2.8 2.83 2.89 2.89 2.8 +30 +1.07% 5,068,600 - 847,047 47.59 4.07 138,400 0
HPX 4.77 4.77 4.81 4.84 4.67 0 0.00% 5,116,800 - 1,450,884 81.51 25.65 411,500 144,800
FPT 122.8 123.9 123.8 125.3 123.5 +1,100 +0.90% 5,180,200 - 183,536,802 10,311.06 25.06 1,704,690 1,293,900
GVR 29.85 30.1 29.9 30.65 29.75 +250 +0.84% 5,198,000 - 120,400,000 6,764.04 35.37 431,100 221,100
VNM 60.2 59.7 60.5 60.6 59.7 -500 -0.83% 5,246,100 - 124,770,340 7,009.57 14.84 262,590 622,420
KBC 27.75 27.4 27.8 27.95 27.4 -350 -1.26% 5,259,400 - 25,804,080 1,449.67 55.02 354,100 109,500
SCR 7.47 7.52 7.48 7.69 7.45 +50 +0.67% 5,469,300 - 3,238,075 181.91 1,074.29 403,400 327,300
VIB 19.15 19.1 19.25 19.25 19 -50 -0.26% 5,474,600 - 56,901,341 3,196.70 8.01 77,100 0
FTS 40.5 40.05 40.6 40.65 39.95 -450 -1.11% 5,679,100 - 13,477,210 757.15 21.43 23,600 62,190
AAA 7.47 7.7 7.56 7.74 7.52 +230 +3.08% 5,850,400 - 2,943,514 165.37 7.99 95,700 973,000
OCB 12.7 12.8 12.9 12.9 12.65 +100 +0.79% 5,869,100 - 31,562,101 1,773.15 10.02 377,300 629,200
CTG 45 45 44.9 45 44.3 0 0.00% 6,547,000 - 241,649,629 13,575.82 9.53 1,558,800 2,794,740
QCG 12.1 12.55 12.2 12.9 12.1 +450 +3.72% 6,625,300 - 3,452,871 193.98 41.56 284,900 253,100
ANV 23.2 22.2 23.3 23.35 21.85 -1,000 -4.31% 6,884,000 - 5,910,878 332.07 124.02 396,730 246,600
MWG 67.7 68 68 68.4 67.3 +300 +0.44% 6,943,600 - 100,545,415 5,648.62 26.71 1,523,900 600,300
LDG 4.52 4.83 4.83 4.83 4.8 +310 +6.86% 6,996,800 - 1,234,625 69.36 - 28,000 145,700
YEG 12.4 12.8 12.5 12.85 12.4 +400 +3.23% 6,999,700 - 2,455,066 137.93 13.94 376,000 933,900
TCH 23.05 23.3 23.25 23.55 22.95 +250 +1.08% 7,008,300 - 15,569,429 874.69 20.93 2,145,300 564,600
VIC 95 101.6 96 101.6 96 +6,600 +6.95% 7,069,900 - 388,484,015 21,824.94 33.37 1,056,300 267,950
VHM 81.8 86 82 86.5 81.7 +4,200 +5.13% 7,101,900 - 353,237,432 19,844.80 11.70 2,251,100 2,439,530
GEX 39.55 39.8 39.7 40.05 39.2 +250 +0.63% 7,123,400 - 34,205,306 1,921.65 20.84 173,800 491,540
BSR 18.25 18.75 18.5 18.9 18.3 +500 +2.74% 7,589,700 - 58,134,368 3,265.98 92.36 107,800 21,600
BID 38.2 38.25 38.5 38.7 38.05 +50 +0.13% 7,732,900 - 268,567,093 15,088.04 11.94 1,857,800 1,126,820
HAG 13.6 13.55 13.65 13.75 13.45 -50 -0.37% 8,040,400 - 14,327,760 804.93 - 122,600 76,600
VCB 61.5 61.4 61.8 61.8 61 -100 -0.16% 8,152,900 - 513,038,451 28,822.38 11.02 2,566,300 1,243,820
MSB 12.9 12.85 13 13.05 12.8 -50 -0.39% 8,296,900 - 33,410,000 1,876.97 6.05 1,009,700 1,817,600
HSG 17.6 17.7 17.6 17.9 17.55 +100 +0.57% 8,364,100 - 10,991,387 617.49 22.07 33,800 142,400
STB 47.8 47.65 47.9 47.9 47.25 -150 -0.31% 8,376,100 - 89,830,529 5,046.66 8.90 1,456,700 887,800
PVD 20.4 20.7 20.5 20.9 20.25 +300 +1.47% 8,529,700 - 11,506,716 646.44 20.70 1,036,200 178,400
ACB 22.45 22.55 22.65 22.7 22.4 +100 +0.45% 9,132,500 - 115,831,606 6,507.39 6.15 297,260 1,101,600
ORS 10.2 10.3 10.55 10.75 10.15 +100 +0.98% 9,234,800 - 3,460,797 194.43 9.07 14,400 1,484,400
DXG 17.45 17.45 17.7 17.7 17.35 0 0.00% 9,782,700 - 17,779,529 998.85 49.57 1,389,200 743,800
BCG 3.01 3.22 3.06 3.22 3.06 +210 +6.98% 9,906,500 - 2,834,278 159.23 29.01 0 170,400
POW 13.55 13.5 13.55 13.65 13.45 -50 -0.37% 10,785,300 - 31,615,267 1,776.14 28.42 1,202,300 1,779,400
EVF 11.1 11.15 11.2 11.3 11 +50 +0.45% 12,281,800 - 8,480,309 476.42 15.84 1,287,500 15,300
MSN 75.8 76.9 76 78.4 75.9 +1,100 +1.45% 12,326,900 - 116,344,170 6,536.19 57.17 811,030 430,100
KHG 6.8 6.79 6.77 6.88 6.68 -10 -0.15% 12,459,800 - 3,051,665 171.44 55.66 356,000 399,800
HCM 24.45 24.35 24.8 24.8 24.25 -100 -0.41% 12,500,900 - 17,531,297 984.90 14.87 1,561,800 7,700
HHV 12.75 12.8 12.85 13.05 12.7 +50 +0.39% 12,606,200 - 5,532,871 310.84 12.49 252,100 2,245,800
DBC 34 33.55 33.8 34.3 33.25 -450 -1.32% 12,854,000 - 11,228,150 630.79 12.78 917,900 640,900
EIB 23.75 23.7 23.75 24 23.7 -50 -0.21% 13,485,900 - 44,146,478 2,480.14 13.27 365,900 466,400
VRE 26.8 28.45 27 28.5 27 +1,650 +6.16% 13,962,700 - 64,647,459 3,631.88 15.78 4,654,900 1,495,680
NKG 13.95 14 13.95 14.25 13.85 +50 +0.36% 14,009,200 - 6,265,992 352.02 9.76 1,368,300 20,900
VCG 22.8 23.1 23.1 23.65 23 +300 +1.32% 14,086,000 - 14,933,419 838.96 14.92 1,096,300 2,985,200
VCI 38.25 38.4 38.65 38.75 37.9 +150 +0.39% 14,171,900 - 27,747,840 1,558.87 24.94 1,956,900 1,531,840
CII 15.3 15.2 15.4 15.5 15.2 -100 -0.65% 14,280,400 - 8,329,244 467.94 21.02 5,600 433,900
MBB 26.6 26.45 26.7 26.7 26.4 -150 -0.56% 14,412,300 - 161,405,112 9,067.70 7.10 1,600 0
TCB 34.9 34.8 34.9 35 34.65 -100 -0.29% 14,459,300 - 245,856,841 13,812.18 11.41 1,598,100 1,666,000
HDB 24.2 24.35 24.35 24.4 24.05 +150 +0.62% 14,924,700 - 85,471,890 4,801.79 6.63 6,039,700 2,205,020
HQC 3.63 3.71 3.66 3.77 3.62 +80 +2.20% 16,333,200 - 2,139,183 120.18 63.97 3,043,400 25,000
TPB 14.9 14.85 15 15.05 14.7 -50 -0.34% 17,093,800 - 39,233,050 2,204.10 6.46 3,242,300 1,998,300
NVL 15.45 15.45 15.45 15.6 15.3 0 0.00% 18,031,900 - 30,129,115 1,692.65 - 2,183,300 1,351,600
PDR 19 19.1 19.25 19.65 19 +100 +0.53% 18,183,200 - 17,328,190 973.49 103.80 1,476,400 664,800
VND 18.05 17.8 18.2 18.2 17.75 -250 -1.39% 21,471,200 - 27,096,938 1,522.30 15.77 3,080,800 116,700
VSC 16.7 17.3 16.85 17.8 16.6 +600 +3.59% 22,627,100 - 6,476,607 363.85 12.42 2,302,240 98,100
DIG 18.65 18.4 18.7 18.9 18.25 -250 -1.34% 22,927,600 - 11,894,334 668.22 97.87 2,013,510 112,600
VPB 20.05 20.15 20.15 20.25 19.9 +100 +0.50% 36,743,400 - 159,868,561 8,981.38 10.13 9,213,120 1,391,600
VIX 15.55 15.6 15.65 15.75 15.2 +50 +0.32% 46,300,600 - 23,890,306 1,342.15 23.04 8,362,300 3,934,600
SSI 28.55 28.95 28.9 29.15 28.6 +400 +1.40% 51,768,100 - 57,085,707 3,207.06 18.63 23,037,800 3,721,740
SHB 14 14.35 14.05 14.4 13.95 +350 +2.50% 77,622,200 - 58,336,349 3,277.32 6.22 12,103,000 1,791,720
HPG 24.75 25.15 24.85 25.2 24.55 +400 +1.62% 85,282,300 - 193,037,966 10,844.83 14.36 23,804,630 38,886,530
CAV - - - - - - - - - - - - - - - - -
合計 6,211,718,468 348,972.95 153,204,330 109,023,300

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ